9044 南海電気鉄道(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,999	2,999	2,961	2,966	119,700	2,966
2019-12-27	2,988	3,005	2,982	2,987	127,900	2,987
2019-12-26	2,980	2,988	2,953	2,970	146,900	2,970
2019-12-25	2,963	2,978	2,957	2,961	78,500	2,961
2019-12-24	2,961	2,987	2,961	2,976	87,500	2,976
2019-12-23	2,994	2,994	2,968	2,974	88,300	2,974
2019-12-20	2,980	3,000	2,972	2,977	198,100	2,977
2019-12-19	2,990	3,000	2,980	2,982	119,000	2,982
2019-12-18	3,010	3,010	2,991	2,997	107,100	2,997
2019-12-17	3,020	3,020	2,985	3,010	144,300	3,010
2019-12-16	3,025	3,040	2,993	2,994	146,200	2,994
2019-12-13	3,040	3,080	3,010	3,025	394,500	3,025
2019-12-12	2,989	3,010	2,982	3,005	161,500	3,005
2019-12-11	3,010	3,010	2,978	2,992	169,000	2,992
2019-12-10	3,015	3,015	3,005	3,005	109,400	3,005
2019-12-09	3,015	3,015	2,992	3,010	152,600	3,010
2019-12-06	3,015	3,015	2,984	3,015	417,500	3,015
2019-12-05	3,025	3,025	2,999	3,015	419,800	3,015
2019-12-04	3,000	3,020	3,000	3,015	186,500	3,015
2019-12-03	3,025	3,030	3,010	3,015	149,300	3,015
2019-12-02	3,015	3,045	3,005	3,040	297,300	3,040
2019-11-29	2,968	2,979	2,954	2,965	99,300	2,965
2019-11-28	2,989	2,989	2,949	2,964	92,200	2,964
2019-11-27	2,974	3,005	2,974	2,985	148,600	2,985
2019-11-26	2,969	2,988	2,960	2,974	281,700	2,974
2019-11-25	2,994	2,995	2,955	2,971	101,100	2,971
2019-11-22	2,989	3,010	2,967	2,967	168,000	2,967
2019-11-21	2,966	2,983	2,933	2,973	180,800	2,973
2019-11-20	2,948	2,965	2,940	2,963	101,900	2,963
2019-11-19	2,927	2,971	2,927	2,962	152,200	2,962
2019-11-18	2,957	2,968	2,932	2,946	91,300	2,946
2019-11-15	2,927	2,975	2,927	2,958	175,900	2,958
2019-11-14	2,943	2,954	2,903	2,910	226,300	2,910
2019-11-13	2,958	2,969	2,944	2,947	178,900	2,947
2019-11-12	2,980	2,984	2,955	2,964	142,800	2,964
2019-11-11	3,010	3,015	2,955	2,963	325,100	2,963
2019-11-08	3,025	3,025	2,977	3,000	418,000	3,000
2019-11-07	3,010	3,035	2,995	3,010	164,800	3,010
2019-11-06	3,000	3,010	2,982	3,010	298,000	3,010
2019-11-05	2,905	3,010	2,894	3,010	544,500	3,010
2019-11-01	2,811	2,924	2,811	2,896	477,700	2,896
2019-10-31	2,793	2,829	2,777	2,824	280,400	2,824
2019-10-30	2,798	2,823	2,792	2,811	570,100	2,811
2019-10-29	2,776	2,815	2,773	2,785	205,000	2,785
2019-10-28	2,794	2,796	2,777	2,784	246,400	2,784
2019-10-25	2,812	2,832	2,805	2,812	233,500	2,812
2019-10-24	2,830	2,834	2,796	2,796	217,900	2,796
2019-10-23	2,807	2,821	2,772	2,820	199,600	2,820
2019-10-21	2,784	2,790	2,774	2,777	151,600	2,777
2019-10-18	2,814	2,821	2,759	2,763	182,400	2,763
2019-10-17	2,828	2,831	2,789	2,789	222,000	2,789
2019-10-16	2,842	2,860	2,826	2,836	265,900	2,836
2019-10-15	2,823	2,835	2,805	2,814	211,000	2,814
2019-10-11	2,805	2,806	2,770	2,782	151,200	2,782
2019-10-10	2,802	2,811	2,763	2,779	141,600	2,779
2019-10-09	2,772	2,796	2,769	2,795	161,200	2,795
2019-10-08	2,787	2,816	2,774	2,787	252,700	2,787
2019-10-07	2,757	2,775	2,747	2,774	196,600	2,774
2019-10-04	2,718	2,747	2,710	2,746	154,100	2,746
2019-10-03	2,740	2,747	2,716	2,732	197,600	2,732
2019-10-02	2,746	2,774	2,746	2,770	205,400	2,770
2019-10-01	2,728	2,767	2,726	2,743	277,200	2,743
2019-09-30	2,792	2,796	2,731	2,735	428,300	2,735
2019-09-27	2,843	2,860	2,789	2,819	792,400	2,819
2019-09-26	2,901	2,943	2,847	2,861	1,721,400	2,861
2019-09-25	2,870	2,905	2,869	2,888	965,600	2,888
2019-09-24	2,877	2,910	2,873	2,890	703,100	2,890
2019-09-20	2,907	2,941	2,881	2,883	624,700	2,883
2019-09-19	2,847	2,919	2,847	2,917	543,100	2,917
2019-09-18	2,861	2,870	2,833	2,843	263,800	2,843
2019-09-17	2,838	2,866	2,829	2,859	264,500	2,859
2019-09-13	2,817	2,840	2,802	2,839	453,400	2,839
2019-09-12	2,765	2,806	2,757	2,792	336,300	2,792
2019-09-11	2,716	2,764	2,714	2,764	287,600	2,764
2019-09-10	2,717	2,729	2,700	2,711	224,500	2,711
2019-09-09	2,694	2,729	2,692	2,717	197,000	2,717
2019-09-06	2,756	2,757	2,708	2,711	249,400	2,711
2019-09-05	2,731	2,761	2,718	2,732	302,100	2,732
2019-09-04	2,690	2,720	2,686	2,710	237,600	2,710
2019-09-03	2,675	2,714	2,669	2,704	187,100	2,704
2019-09-02	2,709	2,709	2,677	2,680	290,900	2,680
2019-08-30	2,727	2,735	2,712	2,719	315,400	2,719
2019-08-29	2,700	2,717	2,690	2,714	154,500	2,714
2019-08-28	2,691	2,710	2,681	2,707	217,400	2,707
2019-08-27	2,691	2,706	2,678	2,692	138,900	2,692
2019-08-26	2,650	2,668	2,646	2,660	212,000	2,660
2019-08-23	2,680	2,700	2,673	2,700	172,100	2,700
2019-08-22	2,677	2,677	2,650	2,666	198,700	2,666
2019-08-21	2,676	2,682	2,663	2,672	150,600	2,672
2019-08-20	2,689	2,704	2,677	2,703	216,700	2,703
2019-08-19	2,689	2,700	2,667	2,686	165,200	2,686
2019-08-16	2,673	2,695	2,658	2,686	210,100	2,686
2019-08-15	2,654	2,690	2,646	2,690	152,700	2,690
2019-08-14	2,721	2,724	2,686	2,697	161,200	2,697
2019-08-13	2,680	2,714	2,678	2,702	286,300	2,702
2019-08-09	2,702	2,718	2,690	2,696	200,200	2,696
2019-08-08	2,654	2,697	2,646	2,689	286,100	2,689
2019-08-07	2,609	2,666	2,605	2,659	249,700	2,659
2019-08-06	2,580	2,625	2,564	2,622	237,600	2,622
2019-08-05	2,621	2,633	2,585	2,630	272,800	2,630
2019-08-02	2,634	2,680	2,623	2,635	274,500	2,635
2019-08-01	2,622	2,699	2,611	2,684	452,900	2,684
2019-07-31	2,620	2,621	2,593	2,617	264,600	2,617
2019-07-30	2,627	2,632	2,613	2,627	197,500	2,627
2019-07-29	2,615	2,625	2,598	2,617	146,700	2,617
2019-07-26	2,590	2,612	2,583	2,612	112,200	2,612
2019-07-25	2,601	2,608	2,594	2,603	107,300	2,603
2019-07-24	2,605	2,608	2,587	2,593	192,900	2,593
2019-07-23	2,591	2,617	2,577	2,613	143,500	2,613
2019-07-22	2,619	2,625	2,590	2,594	179,700	2,594
2019-07-19	2,589	2,636	2,568	2,627	339,500	2,627
2019-07-18	2,630	2,630	2,552	2,554	415,600	2,554
2019-07-17	2,636	2,661	2,633	2,650	263,200	2,650
2019-07-16	2,660	2,660	2,617	2,632	212,600	2,632
2019-07-12	2,673	2,676	2,656	2,660	163,900	2,660
2019-07-11	2,657	2,679	2,653	2,663	229,000	2,663
2019-07-10	2,653	2,663	2,632	2,657	268,300	2,657
2019-07-09	2,675	2,692	2,653	2,657	277,400	2,657
2019-07-08	2,700	2,700	2,660	2,669	358,200	2,669
2019-07-05	2,734	2,738	2,689	2,705	258,800	2,705
2019-07-04	2,699	2,720	2,694	2,718	207,900	2,718
2019-07-03	2,650	2,678	2,643	2,678	260,900	2,678
2019-07-02	2,640	2,663	2,634	2,658	281,400	2,658
2019-07-01	2,661	2,664	2,619	2,647	271,800	2,647
2019-06-28	2,633	2,640	2,610	2,620	254,900	2,620
2019-06-27	2,625	2,634	2,611	2,634	239,000	2,634
2019-06-26	2,641	2,644	2,611	2,629	182,400	2,629
2019-06-25	2,641	2,682	2,641	2,657	271,100	2,657
2019-06-24	2,657	2,657	2,632	2,636	169,700	2,636
2019-06-21	2,685	2,690	2,650	2,658	358,000	2,658
2019-06-20	2,686	2,711	2,680	2,682	193,900	2,682
2019-06-19	2,662	2,687	2,650	2,686	370,200	2,686
2019-06-18	2,728	2,728	2,657	2,665	549,000	2,665
2019-06-17	2,752	2,752	2,731	2,731	190,000	2,731
2019-06-14	2,745	2,763	2,728	2,760	227,200	2,760
2019-06-13	2,770	2,777	2,732	2,755	275,500	2,755
2019-06-12	2,795	2,801	2,773	2,773	209,500	2,773
2019-06-11	2,835	2,835	2,789	2,799	335,300	2,799
2019-06-10	2,850	2,850	2,811	2,836	180,100	2,836
2019-06-07	2,833	2,833	2,789	2,817	243,000	2,817
2019-06-06	2,865	2,876	2,840	2,845	157,000	2,845
2019-06-05	2,847	2,870	2,835	2,870	210,200	2,870
2019-06-04	2,859	2,859	2,792	2,808	267,700	2,808
2019-06-03	2,801	2,865	2,801	2,859	165,600	2,859
2019-05-31	2,828	2,857	2,823	2,838	168,600	2,838
2019-05-30	2,843	2,859	2,822	2,850	153,000	2,850
2019-05-29	2,859	2,892	2,841	2,880	235,400	2,880
2019-05-28	2,917	2,925	2,873	2,884	199,500	2,884
2019-05-27	2,936	2,945	2,926	2,936	137,500	2,936
2019-05-24	2,925	2,956	2,920	2,941	250,900	2,941
2019-05-23	2,861	2,948	2,852	2,941	184,500	2,941
2019-05-22	2,932	2,940	2,874	2,876	293,400	2,876
2019-05-21	2,944	3,015	2,936	2,940	308,600	2,940
2019-05-20	2,951	2,972	2,951	2,955	181,900	2,955
2019-05-17	2,912	2,944	2,897	2,942	241,300	2,942
2019-05-16	2,845	2,896	2,830	2,885	341,300	2,885
2019-05-15	2,780	2,811	2,775	2,811	204,000	2,811
2019-05-14	2,722	2,777	2,717	2,777	224,200	2,777
2019-05-13	2,753	2,793	2,748	2,764	209,000	2,764
2019-05-10	2,751	2,773	2,728	2,753	257,200	2,753
2019-05-09	2,765	2,765	2,720	2,751	362,100	2,751
2019-05-08	2,871	2,877	2,766	2,788	538,800	2,788
2019-05-07	2,988	3,010	2,902	2,908	499,700	2,908
2019-04-26	2,939	3,065	2,938	3,030	432,200	3,030
2019-04-25	2,930	2,948	2,906	2,939	226,300	2,939
2019-04-24	2,920	2,929	2,883	2,898	148,700	2,898
2019-04-23	2,892	2,920	2,892	2,911	131,800	2,911
2019-04-22	2,839	2,875	2,829	2,874	92,800	2,874
2019-04-19	2,880	2,897	2,843	2,849	164,800	2,849
2019-04-18	2,904	2,910	2,875	2,884	182,000	2,884
2019-04-17	2,901	2,919	2,894	2,911	136,500	2,911
2019-04-16	2,909	2,926	2,901	2,908	126,700	2,908
2019-04-15	2,959	2,968	2,932	2,934	148,000	2,934
2019-04-12	2,936	2,936	2,907	2,918	120,400	2,918
2019-04-11	2,884	2,915	2,877	2,907	139,700	2,907
2019-04-10	2,891	2,914	2,881	2,884	150,100	2,884
2019-04-09	2,933	2,933	2,898	2,914	216,400	2,914
2019-04-08	2,952	2,959	2,929	2,948	172,500	2,948
2019-04-05	2,953	2,969	2,941	2,948	154,900	2,948
2019-04-04	3,015	3,015	2,942	2,953	261,600	2,953
2019-04-03	3,070	3,075	3,000	3,015	235,500	3,015
2019-04-02	3,150	3,155	3,090	3,090	245,800	3,090
2019-04-01	3,110	3,160	3,085	3,140	357,800	3,140
2019-03-29	3,115	3,130	3,025	3,055	434,900	3,055
2019-03-28	3,090	3,095	3,065	3,070	184,400	3,070
2019-03-27	3,095	3,125	3,095	3,125	536,700	3,125
2019-03-26	3,065	3,160	3,055	3,155	1,076,800	3,155
2019-03-25	3,075	3,075	3,025	3,040	775,300	3,040
2019-03-22	3,100	3,115	3,085	3,105	435,500	3,105
2019-03-20	3,090	3,120	3,080	3,120	226,500	3,120
2019-03-19	3,075	3,100	3,060	3,090	298,200	3,090
2019-03-18	3,120	3,120	3,085	3,095	222,100	3,095
2019-03-15	3,090	3,115	3,090	3,105	200,200	3,105
2019-03-14	3,085	3,090	3,065	3,080	186,000	3,080
2019-03-13	3,085	3,095	3,050	3,065	176,700	3,065
2019-03-12	3,100	3,110	3,085	3,090	181,900	3,090
2019-03-11	3,040	3,075	3,035	3,070	170,700	3,070
2019-03-08	3,020	3,050	3,010	3,040	296,700	3,040
2019-03-07	2,997	3,030	2,992	3,030	262,700	3,030
2019-03-06	2,990	3,005	2,976	2,994	170,600	2,994
2019-03-05	3,015	3,040	2,999	3,005	194,500	3,005
2019-03-04	3,030	3,035	3,000	3,025	142,600	3,025
2019-03-01	2,990	3,020	2,975	3,015	176,800	3,015
2019-02-28	2,999	3,010	2,970	2,988	249,500	2,988
2019-02-27	2,980	3,005	2,968	2,998	184,600	2,998
2019-02-26	2,987	2,988	2,963	2,972	118,600	2,972
2019-02-25	2,974	2,979	2,952	2,967	122,800	2,967
2019-02-22	2,984	3,015	2,966	2,969	134,200	2,969
2019-02-21	2,997	3,020	2,972	3,005	195,700	3,005
2019-02-20	2,982	2,996	2,971	2,996	154,000	2,996
2019-02-19	2,952	2,975	2,940	2,975	146,300	2,975
2019-02-18	2,949	2,952	2,923	2,946	149,200	2,946
2019-02-15	2,900	2,920	2,872	2,918	170,000	2,918
2019-02-14	2,921	2,921	2,893	2,921	171,200	2,921
2019-02-13	2,945	2,955	2,915	2,918	144,400	2,918
2019-02-12	2,900	2,926	2,893	2,915	213,200	2,915
2019-02-08	2,897	2,907	2,873	2,885	167,800	2,885
2019-02-07	2,922	2,927	2,901	2,915	145,100	2,915
2019-02-06	2,972	2,972	2,930	2,942	119,800	2,942
2019-02-05	2,981	2,998	2,957	2,968	159,000	2,968
2019-02-04	2,953	2,991	2,953	2,981	183,100	2,981
2019-02-01	2,914	2,950	2,902	2,930	173,700	2,930
2019-01-31	2,919	2,948	2,899	2,912	200,600	2,912
2019-01-30	2,927	2,936	2,902	2,917	208,600	2,917
2019-01-29	2,865	2,926	2,865	2,926	175,600	2,926
2019-01-28	2,897	2,897	2,859	2,879	193,300	2,879
2019-01-25	2,944	2,949	2,911	2,911	185,400	2,911
2019-01-24	2,956	2,958	2,926	2,940	175,400	2,940
2019-01-23	2,988	3,000	2,951	2,967	211,800	2,967
2019-01-22	2,981	3,015	2,981	3,000	108,900	3,000
2019-01-21	3,020	3,020	2,973	2,979	199,500	2,979
2019-01-18	3,005	3,045	2,992	3,035	221,400	3,035
2019-01-17	3,010	3,040	2,991	3,020	277,700	3,020
2019-01-16	2,978	3,010	2,961	2,999	265,400	2,999
2019-01-15	2,947	2,997	2,937	2,961	228,600	2,961
2019-01-11	2,998	3,000	2,969	2,987	202,200	2,987
2019-01-10	2,940	2,992	2,921	2,983	174,900	2,983
2019-01-09	2,970	2,993	2,953	2,956	230,100	2,956
2019-01-08	2,971	2,982	2,932	2,944	187,400	2,944
2019-01-07	2,992	3,050	2,961	2,979	261,600	2,979
2019-01-04	2,896	2,942	2,889	2,942	273,400	2,942

分割・併合履歴： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株